Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
266.33
+2.56 (0.97%)
At close: Sep 26, 2024, 4:00 PM
266.40
+0.07 (0.03%)
After-hours: Sep 26, 2024, 5:36 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024267.09270.99265.21266.33266.330.97%1,862,548
Sep 25, 2024266.01267.77262.85263.77263.77-1.26%2,593,692
Sep 24, 2024259.12268.33259.12267.13267.133.22%4,108,980
Sep 23, 2024255.51260.73255.50258.79258.791.63%3,730,597
Sep 20, 2024260.78262.56253.50254.64254.64-15.23%17,455,457
Sep 19, 2024304.13308.00297.87300.39300.390.74%4,220,491
Sep 18, 2024295.52301.01295.52298.17298.170.28%1,373,510
Sep 17, 2024296.00300.45294.70297.34297.341.61%1,331,334
Sep 16, 2024289.74293.81288.35292.63292.632.18%1,141,728
Sep 13, 2024287.57287.57280.87286.38286.380.13%1,142,647
Sep 12, 2024285.67288.31284.33286.00286.000.40%862,185
Sep 11, 2024282.66285.37277.89284.86284.860.36%937,701
Sep 10, 2024283.92284.82280.08283.85283.850.19%940,090
Sep 9, 2024283.50286.18282.93283.30283.300.09%880,031
Sep 6, 2024285.38288.01282.65283.04281.67-0.80%1,117,464
Sep 5, 2024293.46293.95283.75285.31283.93-2.57%1,317,998
Sep 4, 2024293.91295.36292.00292.84291.42-0.22%715,800
Sep 3, 2024296.06297.16291.56293.48292.06-1.77%1,138,831
Aug 30, 2024297.09299.10294.71298.77297.320.85%1,096,965
Aug 29, 2024297.75299.19295.46296.25294.810.04%729,970
Aug 28, 2024294.91297.58294.20296.13294.690.42%712,298
Aug 27, 2024297.23297.64292.73294.90293.47-0.79%828,694
Aug 26, 2024298.57299.31295.75297.24295.800.02%771,591
Aug 23, 2024295.91298.57294.84297.18295.740.99%865,593
Aug 22, 2024292.60294.63290.67294.28292.850.95%980,082
Aug 21, 2024290.76292.63289.29291.52290.111.07%787,399
Aug 20, 2024287.99289.00286.46288.44287.040.01%591,742
Aug 19, 2024285.88288.87285.52288.42287.021.06%804,192
Aug 16, 2024284.00285.55279.15285.40284.020.43%1,318,335
Aug 15, 2024287.30291.70282.64284.18282.800.30%1,292,881
Aug 14, 2024283.31285.03282.82283.33281.960.08%768,241
Aug 13, 2024280.23283.39279.20283.10281.731.42%1,232,043
Aug 12, 2024279.21281.41277.49279.15277.800.63%1,247,323
Aug 9, 2024277.44277.97274.15277.41276.07-0.43%1,256,175
Aug 8, 2024279.12281.80276.47278.62277.270.18%1,573,352
Aug 7, 2024289.00289.00277.06278.13276.78-2.66%1,790,974
Aug 6, 2024284.80289.70282.57285.73284.350.93%1,424,722
Aug 5, 2024284.61289.18279.60283.09281.72-3.15%2,684,030
Aug 2, 2024292.98294.54287.73292.30290.88-1.86%2,252,729
Aug 1, 2024303.22305.87296.29297.83296.39-1.46%1,532,574
Jul 31, 2024301.05305.61300.88302.25300.790.46%947,414
Jul 30, 2024299.96303.00299.31300.88299.420.55%1,038,532
Jul 29, 2024300.32301.97298.06299.23297.78-0.30%865,086
Jul 26, 2024299.85302.18297.47300.14298.690.52%1,200,882
Jul 25, 2024298.29303.29298.01298.59297.140.10%1,262,657
Jul 24, 2024300.81300.81296.58298.28296.83-0.84%1,541,125
Jul 23, 2024299.00304.09297.75300.80299.34-2.16%2,268,483
Jul 22, 2024307.00307.74301.40307.43305.940.37%1,414,201
Jul 19, 2024306.62308.73304.02306.31304.83-0.10%1,294,627
Jul 18, 2024308.98313.16305.64306.62305.13-1.23%1,603,002
Jul 17, 2024310.43313.67308.10310.43308.93-0.99%1,588,345
Jul 16, 2024305.84313.84305.78313.52312.002.79%2,812,578
Jul 15, 2024300.46305.59299.06305.02303.542.01%2,068,704
Jul 12, 2024298.56301.01297.68299.02297.57-0.17%1,445,706
Jul 11, 2024294.99300.94294.68299.54298.092.14%1,860,782
Jul 10, 2024292.73293.66289.46293.27291.850.18%1,466,553
Jul 9, 2024296.00296.84292.52292.73291.31-0.95%1,252,354
Jul 8, 2024294.51297.89293.62295.53294.100.52%1,532,993
Jul 5, 2024293.71294.97292.07294.00292.580.10%1,480,190
Jul 3, 2024299.24299.50292.66293.71292.29-1.51%1,274,326
Jul 2, 2024296.49301.21296.49298.22296.77-0.15%1,834,588
Jul 1, 2024298.12301.28297.21298.68297.23-0.39%2,469,072
Jun 28, 2024293.90302.41293.44299.84298.391.48%4,278,920
Jun 27, 2024293.12295.85288.41295.47294.04-0.24%3,989,167
Jun 26, 2024288.43296.86284.00296.19294.7515.53%11,126,144
Jun 25, 2024256.15256.80252.60256.38255.14-0.05%6,313,659
Jun 24, 2024253.98257.31253.14256.51255.271.12%1,897,242
Jun 21, 2024252.98255.89251.61253.66251.080.45%3,145,207
Jun 20, 2024248.76253.35248.47252.52249.951.79%1,488,600
Jun 18, 2024250.20252.41247.60248.09245.57-0.79%1,506,100
Jun 17, 2024245.54250.47244.85250.06247.521.47%1,252,183
Jun 14, 2024246.55247.91242.92246.43243.92-0.87%1,245,761
Jun 13, 2024249.14249.50244.26248.60246.07-1,015,640
Jun 12, 2024253.38254.30248.13248.60246.07-1.52%1,555,991
Jun 11, 2024252.16252.59249.90252.43249.86-0.51%1,176,868
Jun 10, 2024247.00254.21245.92253.72251.142.42%1,475,471
Jun 7, 2024247.96251.37247.15247.73245.21-1.01%1,281,900
Jun 6, 2024248.05251.29247.31250.27247.720.89%1,171,199
Jun 5, 2024247.90248.34244.47248.05245.530.85%930,390
Jun 4, 2024248.00248.33244.26245.95243.45-1.07%1,253,621
Jun 3, 2024253.38253.99246.71248.62246.09-2.10%1,409,883
May 31, 2024250.00254.33248.12253.96251.381.75%1,747,147
May 30, 2024246.15249.70245.51249.58247.041.82%1,084,452
May 29, 2024245.84247.03244.31245.11242.62-1.18%1,108,329
May 28, 2024247.20249.43246.71248.04245.520.18%1,229,816
May 24, 2024250.00250.89246.31247.59245.07-0.68%1,096,590
May 23, 2024251.55252.15246.90249.29246.75-1.10%1,446,511
May 22, 2024252.00252.66249.79252.07249.51-0.10%1,766,130
May 21, 2024254.00254.80250.93252.33249.76-0.93%1,027,206
May 20, 2024256.99257.41254.07254.71252.12-0.99%899,543
May 17, 2024260.08260.08256.28257.25254.63-0.59%1,419,700
May 16, 2024258.56260.99257.41258.78256.15-0.21%1,136,270
May 15, 2024260.00260.73258.19259.32256.680.11%1,145,756
May 14, 2024267.22267.63258.35259.04256.41-2.94%2,534,036
May 13, 2024266.03268.33265.03266.89264.180.44%2,036,442
May 10, 2024262.06265.95262.06265.73263.031.40%1,092,424
May 9, 2024258.18262.51258.18262.06259.391.57%923,721
May 8, 2024257.78259.00255.81258.01255.39-0.56%1,453,867
May 7, 2024261.23262.04258.49259.47256.83-0.32%1,356,150
May 6, 2024262.84263.00260.17260.29257.64-0.14%929,625